Canon Inc (PK)【CAJPY】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.17	-0.6463878327	26.3	26.57	25.4882	89819	25.90295998	DR
4	-1.51	-5.46309696093	27.64	27.75	25.4882	97713	26.67407828	DR
12	-1.69	-6.07476635514	27.82	28.96	25.07	104001	26.54851238	DR
26	-3.56	-11.9905692152	29.69	32.68	25.07	92778	27.68466997	DR
52	-2.37	-8.31578947368	28.5	32.68	25.07	76145	28.21104286	DR
156	-0.55	-2.06146926537	26.68	35.52	22.53	59244	28.64919746	DR
260	4.48	20.6928406467	21.65	35.52	21	62663	27.87652016	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783027740	26.13	0.41	1.59	26.24	26.3875	25.97	70042
1782941280	25.72	0.07	0.27	25.637	25.74	25.58	116387
1782854880	25.65	-0.13	-0.50	25.63	25.68	25.5301	125199
1782768300	25.78	-0.77	-2.90	26.54	26.54	25.4882	75134
1782509280	26.55	0.32	1.20	26.34	26.57	26.34	57936
1782422460	26.235	0.29	1.14	26.3	26.46	26.17	74437
1782336000	25.94	-0.17	-0.65	25.91	25.9699	25.8301	119236
1782250140	26.11	-0.53	-1.99	26.05	26.18	26.01	143800
1782163500	26.64	-0.62	-2.27	26.595	26.78	26.56	101642
1781818140	27.26	-0.05	-0.18	27.19	27.28	27.15	97024
1781731740	27.31	0.39	1.45	27.39	27.51	27.21	85150
1781645340	26.92	-0.08	-0.30	26.93	27.1	26.87	70110
1781558940	27	0.08	0.30	27	27.03	26.92	91641
1781299740	26.92	-0.12	-0.44	26.79	26.93	26.71	113399
1781213220	27.04	0.18	0.67	26.7	27.11	26.61	106103
1781126940	26.86	-0.33	-1.21	26.93	27.0699	26.78	54640
1781040540	27.19	-0.1	-0.37	27.39	27.488	27.02	109042
1780954140	27.29	0.43	1.60	27.13	27.3999	27.13	85235
1780694940	26.86	-0.8	-2.87	27.28	27.37	26.77	64598
1780608540	27.655	0.08	0.27	27.64	27.75	27.54	165831
1780522140	27.58	0.28	1.03	27.67	27.72	27.58	57117
1780435740	27.3	0.14	0.52	27.14	27.3	27.07	88932
1780349340	27.16	0.58	2.18	27.125	27.18	27	127762
1780090080	26.58	-0.15	-0.56	26.53	26.68	26.47	166511
1780003320	26.73	0.32	1.21	26.53	26.82	26.53	104269
1779917340	26.41	-0.08	-0.30	26.2795	26.6	26.26	101563
1779830940	26.49	0	0.00	26.49	26.55	26.44	119898
1779484920	26.49	0.29	1.11	26.4	26.56	26.38	92382
1779398880	26.2	-0.38	-1.43	25.86	26.29	25.86	88503
1779312300	26.58	-0.19	-0.71	26.3999	26.622	26.3	61378
1779225660	26.77	-0.12	-0.45	26.69	26.835	26.65	94678
1779139740	26.89	0.11	0.41	26.82	27	26.78	96501
1778880000	26.78	0	0.00	27	27	25.66	57824
1778793900	26.78	0.3	1.13	26.75	26.83	26.7	111291
1778707380	26.48	0.28	1.07	26.37	26.5	25.6	104195
1778621340	26.2	0.01	0.04	26.8	26.8	26.02	163786
1778534940	26.19	0.12	0.46	26.22	26.23	26.11	189360
1778275200	26.07	0.39	1.52	26	26.13	25.66	130294
1778188800	25.68	-0.51	-1.95	25.82	25.9	25.68	187375
1778102520	26.19	0.63	2.46	25.79	26.19	25.79	106747
1778016000	25.56	0.09	0.35	25.587	25.72	25.51	103698
1777930140	25.47	-0.03	-0.12	25.41	25.71	25.37	143725
1777671000	25.5	-0.09	-0.35	25.41	25.652	25.39	74948
1777584540	25.59	0.15	0.59	25.46	25.91	25.09	195269
1777498140	25.44	-0.18	-0.70	25.51	25.5415	25.39	98755
1777411800	25.62	0.53	2.11	25.74	25.79	25.54	192465
1777325400	25.09	-0.15	-0.59	25.24	25.24	25.07	164004
1777065780	25.24	-0.53	-2.06	25.87	25.87	25.14	74191
1776979740	25.77	-2.2	-7.87	25.99	26.5	25.3	72657
1776893280	27.97	0.05	0.18	27.96	28.03	27.91	51785
1776806940	27.92	-0.44	-1.55	28.08	28.175	27.85	69652
1776720540	28.36	-0.17	-0.60	28.47	28.47	28.33	64392
1776460800	28.53	0.38	1.35	28.52	28.66	28.51	57871
1776374940	28.15	0.1	0.36	28.33	28.33	27.76	62675
1776288360	28.05	0.42	1.52	28.96	28.96	27.58	83546
1776202140	27.63	0.01	0.04	27.64	28.4	26.26	176163
1776115740	27.62	0.13	0.47	27.27	27.69	27.27	84502
1775856000	27.49	-0.42	-1.50	27.35	27.6	27.28	41024
1775770140	27.91	-0.69	-2.41	27.82	27.98	27.573	113824
1775683500	28.6	0.35	1.24	27.45	28.79	27.45	56888
1775596800	28.25	0.04	0.14	29.3	29.32	27.87	125085